ETFS Tin【TINM】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

ETFS Tin (TINM)

68.20

0.00

( 0.00% )

업데이트: 00:11:51

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740675300	68.2	-1.92	-2.74	68.2	68.2	68.2	35
1740588900	70.12	0.69	0.99	70.12	70.12	70.12	7
1740502500	69.43	-2.21	-3.08	70	70	69.43	40
1740416100	71.64	-0.15	-0.21	71.5	71.64	71.5	178
1740156900	71.79	0.79	1.11	70.86	71.79	70.82	955
1740070500	71	1.24	1.78	70.99	71.12	70.99	1730
1739984100	69.76	-0.01	-0.01	69.94	69.94	69.76	35
1739897700	69.77	0.52	0.75	69.71	69.77	69.71	90
1739811300	69.25	0	0.00	69.25	69.25	69.25	0
1739552100	69.25	0.95	1.39	68.85	69.25	68.85	1372
1739465700	68.3	0.44	0.65	68.01	68.3	68.01	51
1739379300	67.86	0.67	1.00	67.86	67.86	67.86	150
1739292900	67.19	-0.25	-0.37	67.45	67.45	66.65	207
1739206500	67.44	0.03	0.04	67.44	67.44	67.44	3
1738947300	67.41	0.68	1.02	67.41	67.41	67.41	1000
1738860900	66.73	1.95	3.01	66.8	66.8	66.73	135
1738774500	64.78	0	0.00	64.78	64.78	64.78	0
1738688100	64.78	0	0.00	64.78	64.78	64.78	0
1738601700	64.78	1.25	1.97	64.78	64.78	64.78	29
1738342500	63.53	0	0.00	63.53	63.53	63.53	0
1738256100	63.53	0	0.00	63.53	63.53	63.53	0
1738169700	63.53	0.46	0.73	63.53	63.53	63.53	600
1738083300	63.07	-0.78	-1.22	63.07	63.07	63.07	35
1737996900	63.85	0	0.00	63.85	63.85	63.85	0
1737737700	63.85	0	0.00	63.85	63.85	63.85	0
1737651300	63.85	-0.64	-0.99	64.12	64.12	63.8	139
1737564900	64.489999	0.22	0.34	64.7	64.7	64.42	231
1737478500	64.269999	0	0.00	64.269999	64.269999	64.269999	0
1737392100	64.269999	0	0.00	64.269999	64.269999	64.269999	0
1737132900	64.269999	-0.33	-0.51	63.59	64.269999	63.59	1425
1737046500	64.599999	0	0.00	64.599999	64.599999	64.599999	0
1736960100	64.599999	0	0.00	64.599999	64.599999	64.599999	0
1736873700	64.599999	0.09	0.14	64.599999	64.599999	64.599999	65
1736787300	64.51	-0.29	-0.45	65.599999	65.599999	64.51	84
1736528100	64.8	-0.85	-1.29	64.8	64.8	64.8	4
1736441700	65.65	0.45	0.69	65.65	65.65	65.65	1
1736355300	65.2	2.2	3.49	65.2	65.2	65.2	70
1736268900	63	0	0.00	63	63	63	0
1736182500	63	0	0.00	63	63	63	0
1735923300	63	2.17	3.57	62.04	63	62.04	135
1735836900	60.83	0	0.00	60.83	60.83	60.83	0
1735577700	60.83	0	0.00	60.83	60.83	60.83	0
1735318500	60.83	0	0.00	60.83	60.83	60.83	0
1734972900	60.83	0	0.00	60.83	60.83	60.83	0
1734713700	60.83	0	0.00	60.83	60.83	60.83	0
1734627300	60.83	-0.66	-1.07	61	61	60.83	195
1734540900	61.49	0	0.00	61.49	61.49	61.49	0
1734454500	61.49	0	0.00	61.49	61.49	61.49	0
1734368100	61.49	0	0.00	61.49	61.49	61.49	0
1734108900	61.49	-2.51	-3.92	62.17	62.17	61.49	226
1734022500	64	0.6	0.95	64	64	64	8
1733936100	63.4	0.3	0.48	63.3	63.4	63.3	1310
1733849700	63.1	1.13	1.82	63	63.1	63	134
1733763300	61.97	-0.24	-0.39	61.97	61.97	61.97	7
1733504100	62.21	1.09	1.78	62.21	62.21	62.21	5
1733417700	61.12	-0.22	-0.36	60.76	61.12	60.76	129
1733331300	61.34	0	0.00	61.34	61.34	61.34	0
1733244900	61.34	0	0.00	61.34	61.34	61.34	0
1733158500	61.34	0.44	0.72	61.34	61.34	61.34	50
1732899300	60.9	3.25	5.64	60.74	60.9	60.74	60
1732812900	57.65	-1.94	-3.26	57.65	57.65	57.65	80

Intesa Sanpaolo

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관